パーカーコーポレーション(9845)の株価時系列情報
パーカーコーポレーション(9845)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2019/12/30 | 568 | 568 | 559 | 568 | 7,900 |
2019/12/27 | 561 | 565 | 561 | 563 | 13,900 |
2019/12/26 | 549 | 557 | 544 | 555 | 104,100 |
2019/12/25 | 545 | 549 | 540 | 549 | 22,800 |
2019/12/24 | 532 | 544 | 532 | 544 | 25,100 |
2019/12/23 | 538 | 539 | 532 | 536 | 36,700 |
2019/12/20 | 540 | 544 | 536 | 536 | 3,900 |
2019/12/19 | 544 | 544 | 538 | 543 | 8,600 |
2019/12/18 | 540 | 548 | 538 | 544 | 11,000 |
2019/12/17 | 540 | 545 | 536 | 539 | 12,500 |
2019/12/16 | 543 | 544 | 525 | 543 | 22,000 |
2019/12/13 | 539 | 545 | 535 | 543 | 12,200 |
2019/12/12 | 542 | 545 | 541 | 542 | 10,300 |
2019/12/11 | 542 | 542 | 532 | 532 | 7,200 |
2019/12/10 | 545 | 546 | 539 | 545 | 11,900 |
2019/12/09 | 550 | 550 | 543 | 550 | 18,000 |
2019/12/06 | 538 | 547 | 538 | 547 | 19,200 |
2019/12/05 | 534 | 534 | 528 | 534 | 4,900 |
2019/12/04 | 525 | 531 | 523 | 527 | 3,400 |
2019/12/03 | 534 | 535 | 526 | 526 | 11,000 |
2019/12/02 | 520 | 538 | 518 | 538 | 23,200 |
2019/11/29 | 516 | 517 | 512 | 517 | 6,600 |
2019/11/28 | 512 | 515 | 508 | 512 | 6,900 |
2019/11/27 | 510 | 513 | 508 | 511 | 2,700 |
2019/11/26 | 516 | 516 | 511 | 511 | 3,200 |
2019/11/25 | 515 | 515 | 513 | 515 | 4,900 |
2019/11/22 | 508 | 514 | 508 | 514 | 1,600 |
2019/11/21 | 502 | 508 | 502 | 508 | 5,100 |
2019/11/20 | 506 | 506 | 500 | 500 | 11,400 |
2019/11/19 | 517 | 519 | 508 | 508 | 4,400 |
2019/11/18 | 507 | 519 | 506 | 517 | 6,100 |
2019/11/15 | 503 | 506 | 503 | 504 | 1,600 |
2019/11/14 | 505 | 508 | 503 | 503 | 6,600 |
2019/11/13 | 517 | 517 | 505 | 505 | 8,900 |
2019/11/12 | 509 | 518 | 509 | 517 | 4,900 |
2019/11/11 | 511 | 515 | 510 | 512 | 5,100 |
2019/11/08 | 503 | 513 | 503 | 511 | 17,200 |
2019/11/07 | 517 | 521 | 506 | 506 | 26,900 |
2019/11/06 | 492 | 515 | 488 | 513 | 62,300 |
2019/11/05 | 484 | 496 | 484 | 486 | 17,600 |
2019/11/01 | 492 | 492 | 482 | 483 | 19,600 |
2019/10/31 | 487 | 500 | 486 | 487 | 23,100 |
2019/10/30 | 482 | 487 | 481 | 486 | 103,500 |
2019/10/29 | 485 | 487 | 480 | 482 | 9,600 |
2019/10/28 | 484 | 485 | 480 | 484 | 16,900 |
2019/10/25 | 485 | 485 | 478 | 484 | 8,700 |
2019/10/24 | 480 | 485 | 477 | 481 | 13,300 |
2019/10/23 | 484 | 489 | 478 | 478 | 23,800 |
2019/10/21 | 481 | 488 | 481 | 484 | 161,300 |
2019/10/18 | 478 | 485 | 475 | 484 | 12,400 |
2019/10/17 | 478 | 488 | 474 | 476 | 33,800 |
2019/10/16 | 457 | 470 | 455 | 468 | 14,400 |
2019/10/15 | 450 | 459 | 450 | 457 | 20,600 |
2019/10/11 | 455 | 456 | 442 | 449 | 30,800 |
2019/10/10 | 450 | 453 | 442 | 448 | 19,100 |
2019/10/09 | 441 | 457 | 440 | 447 | 29,300 |
2019/10/08 | 445 | 450 | 429 | 447 | 44,900 |
2019/10/07 | 449 | 449 | 444 | 446 | 2,300 |
2019/10/04 | 448 | 455 | 448 | 450 | 4,800 |
2019/10/03 | 447 | 451 | 445 | 449 | 6,600 |
2019/10/02 | 452 | 455 | 450 | 454 | 17,800 |
2019/10/01 | 450 | 459 | 446 | 451 | 12,900 |
2019/09/30 | 446 | 452 | 446 | 450 | 5,800 |
2019/09/27 | 458 | 458 | 445 | 446 | 1,800 |
2019/09/26 | 449 | 456 | 449 | 456 | 3,800 |
2019/09/25 | 458 | 458 | 445 | 446 | 18,200 |
2019/09/24 | 459 | 459 | 451 | 452 | 5,800 |
2019/09/20 | 453 | 458 | 453 | 458 | 2,300 |
2019/09/19 | 448 | 451 | 444 | 450 | 8,500 |
2019/09/18 | 446 | 452 | 441 | 446 | 13,100 |
2019/09/17 | 445 | 448 | 441 | 448 | 8,800 |
2019/09/13 | 441 | 445 | 440 | 440 | 17,200 |
2019/09/12 | 443 | 443 | 440 | 440 | 9,000 |
2019/09/11 | 443 | 445 | 440 | 443 | 5,400 |
2019/09/10 | 444 | 446 | 440 | 440 | 5,400 |
2019/09/09 | 427 | 435 | 426 | 435 | 2,500 |
2019/09/06 | 425 | 429 | 425 | 426 | 1,300 |
2019/09/05 | 425 | 430 | 424 | 425 | 16,300 |
2019/09/04 | 421 | 428 | 421 | 426 | 15,000 |
2019/09/03 | 419 | 426 | 417 | 426 | 7,700 |
2019/09/02 | 413 | 416 | 411 | 416 | 16,800 |
2019/08/30 | 410 | 415 | 409 | 410 | 36,100 |
2019/08/29 | 410 | 415 | 409 | 410 | 10,700 |
2019/08/28 | 411 | 415 | 403 | 410 | 36,000 |
2019/08/27 | 411 | 418 | 405 | 405 | 45,800 |
2019/08/26 | 406 | 406 | 400 | 402 | 13,800 |
2019/08/23 | 410 | 412 | 408 | 410 | 14,100 |
2019/08/22 | 413 | 413 | 409 | 410 | 8,200 |
2019/08/21 | 415 | 415 | 408 | 411 | 10,800 |
2019/08/20 | 412 | 420 | 412 | 416 | 3,600 |
2019/08/19 | 419 | 419 | 407 | 410 | 12,500 |
2019/08/16 | 409 | 412 | 405 | 406 | 5,400 |
2019/08/15 | 406 | 411 | 406 | 407 | 6,100 |
2019/08/14 | 409 | 419 | 409 | 414 | 6,100 |
2019/08/13 | 418 | 418 | 406 | 406 | 10,800 |
2019/08/09 | 419 | 423 | 412 | 418 | 11,300 |
2019/08/08 | 422 | 422 | 406 | 411 | 45,200 |
2019/08/07 | 426 | 426 | 417 | 419 | 31,200 |
2019/08/06 | 421 | 431 | 417 | 420 | 121,800 |
2019/08/05 | 472 | 473 | 445 | 460 | 15,900 |
2019/08/02 | 475 | 478 | 466 | 466 | 27,200 |
2019/08/01 | 490 | 501 | 480 | 481 | 68,900 |
2019/07/31 | 499 | 499 | 493 | 495 | 1,200 |
2019/07/30 | 505 | 505 | 499 | 499 | 1,300 |
2019/07/29 | 493 | 507 | 485 | 507 | 52,400 |
2019/07/26 | 485 | 485 | 484 | 485 | 600 |
2019/07/25 | 490 | 490 | 481 | 481 | 9,100 |
2019/07/24 | 479 | 490 | 479 | 490 | 11,300 |
2019/07/23 | 477 | 479 | 476 | 479 | 4,600 |
2019/07/22 | 479 | 479 | 473 | 477 | 600 |
2019/07/19 | 469 | 482 | 469 | 479 | 2,300 |
2019/07/18 | 482 | 483 | 470 | 470 | 7,100 |
2019/07/17 | 478 | 478 | 477 | 477 | 500 |
2019/07/16 | 479 | 481 | 479 | 479 | 1,800 |
2019/07/12 | 477 | 481 | 477 | 481 | 2,100 |
2019/07/11 | 476 | 481 | 475 | 481 | 4,800 |
2019/07/10 | 478 | 480 | 476 | 476 | 1,100 |
2019/07/09 | 483 | 485 | 478 | 478 | 4,300 |
2019/07/08 | 493 | 493 | 481 | 483 | 3,700 |
2019/07/05 | 488 | 491 | 485 | 489 | 1,600 |
2019/07/04 | 490 | 491 | 483 | 488 | 8,000 |
2019/07/03 | 481 | 493 | 480 | 491 | 3,300 |
2019/07/02 | 478 | 486 | 478 | 483 | 2,100 |
2019/07/01 | 498 | 498 | 477 | 477 | 7,400 |
2019/06/28 | 473 | 483 | 473 | 482 | 2,800 |
2019/06/27 | 467 | 480 | 467 | 475 | 3,600 |
2019/06/26 | 476 | 477 | 467 | 467 | 7,400 |
2019/06/25 | 482 | 483 | 476 | 480 | 5,500 |
2019/06/24 | 472 | 474 | 470 | 474 | 34,300 |
2019/06/21 | 481 | 484 | 480 | 480 | 2,200 |
2019/06/20 | 468 | 485 | 468 | 480 | 25,200 |
2019/06/19 | 463 | 470 | 463 | 468 | 1,100 |
2019/06/18 | 461 | 468 | 461 | 461 | 2,300 |
2019/06/17 | 460 | 465 | 460 | 464 | 8,700 |
2019/06/14 | 470 | 470 | 460 | 465 | 4,500 |
2019/06/13 | 476 | 479 | 466 | 466 | 2,400 |
2019/06/12 | 477 | 477 | 474 | 476 | 1,600 |
2019/06/11 | 468 | 475 | 468 | 475 | 3,700 |
2019/06/10 | 456 | 468 | 454 | 468 | 4,800 |
2019/06/07 | 454 | 459 | 454 | 454 | 1,200 |
2019/06/06 | 454 | 459 | 451 | 453 | 1,300 |
2019/06/05 | 450 | 462 | 450 | 458 | 7,200 |
2019/06/04 | 450 | 453 | 442 | 447 | 5,900 |
2019/06/03 | 454 | 459 | 442 | 443 | 14,900 |
2019/05/31 | 465 | 465 | 459 | 461 | 1,600 |
2019/05/30 | 467 | 467 | 465 | 465 | 1,800 |
2019/05/29 | 460 | 466 | 460 | 465 | 900 |
2019/05/28 | 459 | 474 | 459 | 467 | 3,700 |
2019/05/27 | 476 | 476 | 460 | 466 | 12,000 |
2019/05/24 | 451 | 468 | 451 | 452 | 5,400 |
2019/05/23 | 462 | 463 | 452 | 461 | 2,700 |
2019/05/22 | 465 | 465 | 460 | 464 | 3,000 |
2019/05/21 | 465 | 465 | 455 | 460 | 4,400 |
2019/05/20 | 473 | 477 | 466 | 466 | 4,800 |
2019/05/17 | 460 | 483 | 458 | 479 | 11,500 |
2019/05/16 | 469 | 469 | 458 | 460 | 8,500 |
2019/05/15 | 470 | 472 | 465 | 469 | 3,900 |
2019/05/14 | 470 | 471 | 458 | 458 | 29,800 |
2019/05/13 | 478 | 489 | 473 | 473 | 11,000 |
2019/05/10 | 477 | 485 | 475 | 479 | 12,300 |
2019/05/09 | 496 | 496 | 485 | 485 | 4,200 |
2019/05/08 | 491 | 491 | 485 | 489 | 6,200 |
2019/05/07 | 491 | 496 | 488 | 493 | 3,500 |
2019/04/26 | 485 | 492 | 481 | 488 | 15,400 |
2019/04/25 | 500 | 500 | 488 | 488 | 8,300 |
2019/04/24 | 498 | 498 | 483 | 493 | 7,400 |
2019/04/23 | 500 | 500 | 490 | 491 | 14,800 |
2019/04/22 | 507 | 507 | 500 | 500 | 3,100 |
2019/04/19 | 504 | 506 | 498 | 500 | 14,700 |
2019/04/18 | 515 | 516 | 504 | 506 | 10,400 |
2019/04/17 | 515 | 518 | 515 | 518 | 300 |
2019/04/16 | 515 | 515 | 511 | 513 | 1,400 |
2019/04/15 | 512 | 515 | 505 | 512 | 7,300 |
2019/04/12 | 513 | 513 | 509 | 512 | 3,900 |
2019/04/11 | 514 | 514 | 510 | 513 | 1,400 |
2019/04/10 | 513 | 517 | 510 | 514 | 3,200 |
2019/04/09 | 511 | 515 | 495 | 514 | 25,900 |
2019/04/08 | 515 | 515 | 510 | 510 | 6,100 |
2019/04/05 | 515 | 515 | 512 | 514 | 1,200 |
2019/04/04 | 514 | 515 | 511 | 515 | 5,700 |
2019/04/03 | 511 | 516 | 511 | 515 | 3,300 |
2019/04/02 | 516 | 516 | 510 | 510 | 2,500 |
2019/04/01 | 513 | 517 | 513 | 515 | 7,100 |
2019/03/29 | 511 | 512 | 509 | 512 | 3,000 |
2019/03/28 | 515 | 515 | 509 | 511 | 3,800 |
2019/03/27 | 518 | 520 | 514 | 520 | 1,500 |
2019/03/26 | 526 | 526 | 523 | 526 | 400 |
2019/03/25 | 525 | 525 | 515 | 524 | 6,300 |
2019/03/22 | 520 | 527 | 517 | 527 | 3,800 |
2019/03/20 | 534 | 534 | 522 | 525 | 3,700 |
2019/03/19 | 536 | 536 | 529 | 535 | 1,300 |
2019/03/18 | 527 | 538 | 519 | 538 | 6,200 |
2019/03/15 | 522 | 528 | 512 | 527 | 6,300 |
2019/03/14 | 519 | 528 | 512 | 525 | 7,900 |
2019/03/13 | 515 | 518 | 510 | 510 | 3,800 |
2019/03/12 | 525 | 527 | 515 | 515 | 9,000 |
2019/03/11 | 520 | 520 | 513 | 515 | 6,100 |
2019/03/08 | 537 | 537 | 518 | 520 | 11,300 |
2019/03/07 | 551 | 551 | 537 | 537 | 9,400 |
2019/03/06 | 542 | 551 | 530 | 550 | 12,500 |
2019/03/05 | 540 | 541 | 539 | 539 | 5,000 |
2019/03/04 | 544 | 544 | 540 | 541 | 1,700 |
2019/03/01 | 540 | 550 | 540 | 544 | 5,700 |
2019/02/28 | 540 | 544 | 540 | 540 | 2,200 |
2019/02/27 | 548 | 549 | 544 | 545 | 1,400 |
2019/02/26 | 554 | 555 | 546 | 549 | 4,200 |
2019/02/25 | 558 | 558 | 548 | 552 | 3,500 |
2019/02/22 | 540 | 541 | 539 | 539 | 2,800 |
2019/02/21 | 540 | 544 | 540 | 542 | 3,300 |
2019/02/20 | 540 | 544 | 539 | 540 | 13,500 |
2019/02/19 | 538 | 545 | 535 | 540 | 3,400 |
2019/02/18 | 546 | 550 | 531 | 537 | 4,500 |
2019/02/15 | 536 | 541 | 533 | 535 | 22,000 |
2019/02/14 | 545 | 545 | 536 | 536 | 11,600 |
2019/02/13 | 540 | 546 | 534 | 546 | 9,900 |
2019/02/12 | 525 | 538 | 525 | 534 | 9,700 |
2019/02/08 | 530 | 532 | 521 | 532 | 18,400 |
2019/02/07 | 540 | 541 | 518 | 533 | 37,000 |
2019/02/06 | 494 | 539 | 494 | 531 | 149,100 |
2019/02/05 | 455 | 464 | 455 | 462 | 9,800 |
2019/02/04 | 456 | 456 | 450 | 450 | 2,300 |
2019/02/01 | 453 | 461 | 447 | 448 | 1,500 |
2019/01/31 | 465 | 465 | 440 | 453 | 14,000 |
2019/01/30 | 460 | 468 | 450 | 450 | 3,800 |
2019/01/29 | 467 | 467 | 453 | 453 | 4,100 |
2019/01/28 | 468 | 472 | 460 | 466 | 8,500 |
2019/01/25 | 470 | 470 | 458 | 465 | 11,700 |
2019/01/24 | 452 | 461 | 452 | 459 | 9,600 |
2019/01/23 | 447 | 458 | 447 | 452 | 1,600 |
2019/01/22 | 462 | 462 | 455 | 458 | 1,800 |
2019/01/21 | 462 | 462 | 456 | 457 | 4,300 |
2019/01/18 | 440 | 454 | 440 | 454 | 13,600 |
2019/01/17 | 451 | 454 | 442 | 442 | 16,600 |
2019/01/16 | 460 | 460 | 445 | 445 | 6,700 |
2019/01/15 | 449 | 460 | 447 | 460 | 10,300 |
2019/01/11 | 442 | 450 | 440 | 449 | 10,700 |
2019/01/10 | 440 | 443 | 433 | 441 | 11,900 |
2019/01/09 | 431 | 444 | 427 | 443 | 19,500 |
2019/01/08 | 426 | 442 | 424 | 430 | 30,200 |
2019/01/07 | 430 | 432 | 415 | 429 | 24,300 |
2019/01/04 | 417 | 419 | 412 | 414 | 13,800 |